NSE: RPPINFRA | Series: EQ
-
LTP
222.23
-5.19 (-2.28 %) -
Open
229.50
235.00 -
High
238.00
251.99 -
Low
218.61
225.10 -
Close
221.61
227.42 -
52W High
255.30
18 Dec, 2024 -
52W Low
160.55
08 Oct, 2024
Upper Circuit: 272.90
Lower Circuit: 181.94
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 229.50 | 238.00 | 218.61 | 222.23 | 221.61 | -5.81 | -2.55 | 255.30 | 160.55 | 827,832 | 18.50 Crore | 13,584 |
| 19 Dec, 2024 | 235.00 | 251.99 | 225.10 | 227.17 | 227.42 | -11.82 | -4.94 | 255.30 | 160.55 | 1,333,155 | 31.29 Crore | 20,042 |
| 18 Dec, 2024 | 244.58 | 255.30 | 237.15 | 241.80 | 239.24 | -5.28 | -2.16 | 255.30 | 160.55 | 1,641,239 | 40.55 Crore | 25,247 |
| 17 Dec, 2024 | 213.10 | 253.00 | 213.00 | 243.15 | 244.52 | 32.49 | 15.32 | 253.00 | 160.55 | 4,740,808 | 115.04 Crore | 60,524 |
| 16 Dec, 2024 | 209.95 | 217.88 | 207.63 | 213.00 | 212.03 | 2.17 | 1.03 | 227.00 | 160.55 | 126,983 | 2.67 Crore | 3,462 |
| 13 Dec, 2024 | 210.45 | 211.27 | 205.16 | 209.95 | 209.86 | -1.63 | -0.77 | 227.00 | 160.55 | 135,673 | 2.83 Crore | 3,144 |
| 12 Dec, 2024 | 216.50 | 218.78 | 210.10 | 211.90 | 211.49 | -4.31 | -2 | 227.00 | 160.55 | 123,392 | 2.64 Crore | 2,994 |
| 11 Dec, 2024 | 215.45 | 220.50 | 213.32 | 215.72 | 215.80 | 1.12 | 0.52 | 227.00 | 160.55 | 200,575 | 4.33 Crore | 3,815 |
| 10 Dec, 2024 | 218.75 | 221.74 | 211.45 | 215.19 | 214.68 | -3.03 | -1.39 | 227.00 | 160.55 | 184,667 | 3.99 Crore | 3,179 |
| 09 Dec, 2024 | 214.00 | 224.70 | 213.70 | 217.83 | 217.71 | 3.22 | 1.5 | 227.00 | 160.55 | 348,269 | 7.63 Crore | 5,156 |
| 06 Dec, 2024 | 213.31 | 220.89 | 212.68 | 215.30 | 214.49 | 1.81 | 0.85 | 227.00 | 160.55 | 270,760 | 5.86 Crore | 4,747 |
| 05 Dec, 2024 | 211.00 | 227.00 | 210.26 | 213.00 | 212.68 | 8.56 | 4.19 | 227.00 | 160.55 | 1,032,760 | 22.55 Crore | 13,449 |
| 04 Dec, 2024 | 206.40 | 208.00 | 201.00 | 204.00 | 204.12 | -0.66 | -0.32 | 213.95 | 160.55 | 100,398 | 2.04 Crore | 2,497 |
| 03 Dec, 2024 | 204.99 | 210.00 | 202.00 | 205.00 | 204.78 | 0.23 | 0.11 | 213.95 | 160.55 | 134,432 | 2.77 Crore | 2,847 |
| 02 Dec, 2024 | 199.85 | 213.95 | 197.01 | 204.00 | 204.55 | 5.20 | 2.61 | 213.95 | 160.55 | 477,148 | 9.89 Crore | 10,985 |
| 29 Nov, 2024 | 204.94 | 204.94 | 197.55 | 198.50 | 199.35 | -2.15 | -1.07 | 212.00 | 160.55 | 105,615 | 2.11 Crore | 2,146 |
| 28 Nov, 2024 | 198.15 | 208.84 | 196.95 | 202.50 | 201.50 | 4.55 | 2.31 | 212.00 | 160.55 | 472,344 | 9.54 Crore | 7,062 |
| 27 Nov, 2024 | 203.00 | 207.00 | 193.00 | 195.50 | 196.95 | -2.56 | -1.28 | 212.00 | 160.55 | 872,892 | 17.39 Crore | 11,649 |
| 26 Nov, 2024 | 166.70 | 199.51 | 165.97 | 199.51 | 199.51 | 33.25 | 20 | 212.00 | 160.55 | 2,194,651 | 42.47 Crore | 20,135 |
| 25 Nov, 2024 | 170.00 | 173.75 | 165.21 | 166.00 | 166.26 | -1.38 | -0.82 | 212.00 | 160.55 | 126,101 | 2.13 Crore | 2,162 |